Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 735.00
-16.00 (-2.13%)
Oct 2, 2026, 3:30 PM JST
Kokusai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 751.00 | 752.00 | 733.00 | 736.00 | 736.00 | -2.00% | 69,400 |
| Oct 1, 2026 | 756.00 | 758.00 | 751.00 | 751.00 | 751.00 | -0.66% | 35,700 |
| Sep 30, 2026 | 757.00 | 763.00 | 756.00 | 756.00 | 756.00 | - | 24,600 |
| Sep 29, 2026 | 773.00 | 775.00 | 755.00 | 756.00 | 756.00 | -0.13% | 62,000 |
| Sep 28, 2026 | 790.00 | 791.00 | 777.00 | 777.00 | 757.00 | -1.52% | 40,200 |
| Sep 25, 2026 | 782.00 | 790.00 | 782.00 | 789.00 | 768.69 | 0.13% | 16,200 |
| Sep 24, 2026 | 781.00 | 790.00 | 781.00 | 788.00 | 767.72 | 0.90% | 22,600 |
| Sep 18, 2026 | 775.00 | 785.00 | 775.00 | 781.00 | 760.90 | 0.39% | 29,000 |
| Sep 17, 2026 | 772.00 | 780.00 | 772.00 | 778.00 | 757.97 | 0.39% | 15,600 |
| Sep 16, 2026 | 777.00 | 785.00 | 765.00 | 775.00 | 755.05 | -0.51% | 31,300 |
| Sep 15, 2026 | 771.00 | 783.00 | 771.00 | 779.00 | 758.95 | 0.91% | 12,400 |
| Sep 14, 2026 | 768.00 | 777.00 | 765.00 | 772.00 | 752.13 | 1.05% | 20,800 |
| Sep 11, 2026 | 762.00 | 767.00 | 758.00 | 764.00 | 744.33 | -0.52% | 18,300 |
| Sep 10, 2026 | 769.00 | 769.00 | 761.00 | 768.00 | 748.23 | -0.13% | 6,300 |
| Sep 9, 2026 | 765.00 | 773.00 | 759.00 | 769.00 | 749.21 | - | 24,200 |
| Sep 8, 2026 | 783.00 | 785.00 | 769.00 | 769.00 | 749.21 | -1.79% | 26,200 |
| Sep 7, 2026 | 776.00 | 787.00 | 776.00 | 783.00 | 762.85 | 1.03% | 22,600 |
| Sep 4, 2026 | 777.00 | 781.00 | 772.00 | 775.00 | 755.05 | -0.26% | 39,700 |
| Sep 3, 2026 | 786.00 | 786.00 | 776.00 | 777.00 | 757.00 | -0.13% | 48,700 |
| Sep 2, 2026 | 790.00 | 790.00 | 778.00 | 778.00 | 757.97 | -2.26% | 29,800 |
| Sep 1, 2026 | 785.00 | 796.00 | 785.00 | 796.00 | 775.51 | 1.40% | 17,300 |
| Aug 31, 2026 | 790.00 | 790.00 | 782.00 | 785.00 | 764.79 | -0.51% | 31,100 |
| Aug 28, 2026 | 785.00 | 794.00 | 783.00 | 789.00 | 768.69 | 0.13% | 23,100 |
| Aug 27, 2026 | 791.00 | 795.00 | 788.00 | 788.00 | 767.72 | -0.38% | 6,400 |
| Aug 26, 2026 | 791.00 | 795.00 | 790.00 | 791.00 | 770.64 | 0.13% | 12,300 |
| Aug 25, 2026 | 790.00 | 794.00 | 783.00 | 790.00 | 769.67 | -0.63% | 41,300 |
| Aug 24, 2026 | 798.00 | 805.00 | 791.00 | 795.00 | 774.54 | 0.63% | 20,400 |
| Aug 21, 2026 | 800.00 | 800.00 | 783.00 | 790.00 | 769.67 | 0.25% | 25,700 |
| Aug 20, 2026 | 783.00 | 791.00 | 775.00 | 788.00 | 767.72 | 1.68% | 31,500 |
| Aug 19, 2026 | 790.00 | 790.00 | 773.00 | 775.00 | 755.05 | -2.39% | 36,500 |
| Aug 18, 2026 | 799.00 | 806.00 | 786.00 | 794.00 | 773.56 | -0.25% | 49,100 |
| Aug 17, 2026 | 788.00 | 800.00 | 788.00 | 796.00 | 775.51 | 1.66% | 35,400 |
| Aug 14, 2026 | 773.00 | 784.00 | 771.00 | 783.00 | 762.85 | 1.69% | 31,600 |
| Aug 13, 2026 | 758.00 | 773.00 | 750.00 | 770.00 | 750.18 | 1.85% | 51,400 |
| Aug 12, 2026 | 755.00 | 758.00 | 748.00 | 756.00 | 736.54 | -0.26% | 55,900 |
| Aug 10, 2026 | 751.00 | 758.00 | 723.00 | 758.00 | 738.49 | -6.99% | 230,100 |
| Aug 7, 2026 | 817.00 | 817.00 | 803.00 | 815.00 | 794.02 | 0.62% | 30,600 |
| Aug 6, 2026 | 805.00 | 817.00 | 805.00 | 810.00 | 789.15 | -0.37% | 21,700 |
| Aug 5, 2026 | 796.00 | 817.00 | 796.00 | 813.00 | 792.07 | 2.65% | 43,800 |
| Aug 4, 2026 | 783.00 | 800.00 | 782.00 | 792.00 | 771.61 | 0.38% | 38,000 |
| Aug 3, 2026 | 808.00 | 808.00 | 780.00 | 789.00 | 768.69 | -1.99% | 42,300 |
| Jul 31, 2026 | 807.00 | 815.00 | 799.00 | 805.00 | 784.28 | 0.37% | 43,300 |
| Jul 30, 2026 | 796.00 | 808.00 | 779.00 | 802.00 | 781.36 | 1.39% | 39,900 |
| Jul 29, 2026 | 804.00 | 804.00 | 783.00 | 791.00 | 770.64 | -0.88% | 45,800 |
| Jul 28, 2026 | 806.00 | 806.00 | 792.00 | 798.00 | 777.46 | -0.62% | 28,800 |
| Jul 27, 2026 | 793.00 | 807.00 | 788.00 | 803.00 | 782.33 | 2.03% | 39,000 |
| Jul 24, 2026 | 790.00 | 793.00 | 784.00 | 787.00 | 766.74 | -1.38% | 31,700 |
| Jul 23, 2026 | 797.00 | 802.00 | 789.00 | 798.00 | 777.46 | 0.38% | 20,500 |
| Jul 22, 2026 | 797.00 | 804.00 | 784.00 | 795.00 | 774.54 | - | 123,700 |
| Jul 21, 2026 | 772.00 | 798.00 | 772.00 | 795.00 | 774.54 | 2.98% | 38,700 |